Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rb Global Inc (NY: RBA )

74.97 -0.09 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.374 5.420 5.374 5.420 45,019 +0.02(+0.42%)
Oct 30, 2003 5.377 5.398 5.377 5.398 65,862 +0.00(+0.00%)
Oct 29, 2003 5.396 5.416 5.393 5.398 94,207 +0.00(+0.00%)
Oct 28, 2003 5.374 5.398 5.350 5.398 164,238 -0.02(-0.42%)
Oct 27, 2003 5.446 5.446 5.420 5.420 11,671 -0.05(-0.86%)
Oct 24, 2003 5.467 5.467 5.467 5.467 2,501 +0.00(+0.04%)
Oct 23, 2003 5.556 5.560 5.465 5.465 70,030 -0.10(-1.85%)
Oct 22, 2003 5.598 5.598 5.568 5.568 11,671 -0.04(-0.64%)
Oct 21, 2003 5.526 5.614 5.539 5.604 86,704 +0.08(+1.41%)
Oct 20, 2003 5.310 5.512 5.310 5.526 150,065 +0.22(+4.16%)
Oct 17, 2003 5.296 5.334 5.296 5.305 35,848 -0.00(-0.07%)
Oct 16, 2003 5.308 5.309 5.308 5.309 51,689 -0.06(-1.21%)
Oct 15, 2003 5.440 5.506 5.365 5.374 128,389 -0.05(-0.99%)
Oct 14, 2003 5.278 5.425 5.278 5.428 72,531 +0.16(+2.96%)
Oct 13, 2003 5.271 5.303 5.269 5.272 86,704 +0.00(+0.09%)
Oct 10, 2003 5.275 5.308 5.260 5.267 132,557 +0.03(+0.48%)
Oct 09, 2003 5.218 5.306 5.194 5.242 309,301 +0.09(+1.75%)
Oct 08, 2003 5.074 5.181 5.074 5.152 550,239 +0.19(+3.84%)
Oct 07, 2003 4.890 4.961 4.900 4.961 45,853 +0.07(+1.45%)
Oct 06, 2003 4.943 4.954 4.889 4.890 50,021 -0.03(-0.66%)
Oct 03, 2003 4.948 4.948 4.948 4.923 47,520 -0.03(-0.61%)
Oct 02, 2003 4.966 4.966 4.953 4.953 15,840 +0.03(+0.71%)
Oct 01, 2003 4.966 4.966 4.912 4.918 72,531 -0.05(-1.09%)
Sep 30, 2003 5.026 5.038 4.957 4.972 130,890 -0.07(-1.31%)
Sep 29, 2003 5.038 5.038 5.032 5.038 78,367 +0.03(+0.57%)
Sep 26, 2003 5.050 5.050 4.987 5.009 97,542 -0.03(-0.57%)
Sep 25, 2003 5.110 5.110 5.038 5.038 35,848 -0.08(-1.64%)
Sep 24, 2003 5.147 5.158 5.122 5.122 66,695 -0.04(-0.70%)
Sep 23, 2003 5.158 5.158 5.158 5.158 40,851 +0.00(+0.00%)
Sep 22, 2003 5.170 5.170 5.134 5.158 56,691 +0.00(+0.00%)
Sep 19, 2003 5.152 5.158 5.152 5.158 41,684 +0.00(+0.00%)
Sep 18, 2003 5.134 5.157 5.134 5.158 60,026 +0.00(+0.02%)
Sep 17, 2003 5.171 5.176 5.153 5.157 23,343 -0.02(-0.44%)
Sep 16, 2003 5.206 5.206 5.146 5.179 44,185 -0.08(-1.53%)
Sep 15, 2003 5.278 5.278 5.242 5.260 56,691 -0.02(-0.41%)
Sep 12, 2003 5.224 5.284 5.196 5.281 48,354 +0.07(+1.33%)
Sep 11, 2003 5.206 5.278 5.200 5.212 60,026 +0.02(+0.35%)
Sep 10, 2003 5.200 5.254 5.194 5.194 77,533 -0.02(-0.35%)
Sep 09, 2003 5.206 5.212 5.188 5.212 71,697 +0.01(+0.23%)
Sep 08, 2003 5.182 5.217 5.173 5.200 1,155,503 +0.05(+0.93%)
Sep 05, 2003 5.260 5.260 5.110 5.152 100,043 -0.13(-2.50%)
Sep 04, 2003 5.253 5.302 5.242 5.284 115,883 +0.05(+1.03%)
Sep 03, 2003 5.212 5.265 5.183 5.230 115,050 -0.01(-0.23%)
Sep 02, 2003 5.068 5.242 5.068 5.242 76,700 +0.16(+3.19%)
Aug 29, 2003 5.056 5.086 5.038 5.080 105,879 +0.11(+2.29%)
Aug 28, 2003 4.835 4.966 4.774 4.966 378,498 +0.13(+2.70%)
Aug 27, 2003 4.858 4.858 4.834 4.835 50,021 -0.05(-1.08%)
Aug 26, 2003 4.918 4.931 4.756 4.888 399,340 -0.01(-0.29%)
Aug 25, 2003 5.020 5.020 4.869 4.902 95,875 -0.14(-2.69%)
Aug 22, 2003 5.157 5.157 5.037 5.038 101,710 -0.10(-1.87%)
Aug 21, 2003 5.170 5.170 5.134 5.134 10,004 -0.04(-0.86%)
Aug 20, 2003 5.182 5.212 5.164 5.178 119,218 +0.01(+0.16%)
Aug 19, 2003 5.254 5.296 5.152 5.170 249,275 -0.07(-1.26%)
Aug 18, 2003 5.170 5.266 5.170 5.236 62,527 +0.05(+0.92%)
Aug 15, 2003 5.218 5.218 5.177 5.188 15,840 -0.04(-0.76%)
Aug 14, 2003 5.128 5.237 5.128 5.227 297,629 +0.10(+2.04%)
Aug 13, 2003 5.038 5.129 5.038 5.123 227,599 +0.10(+1.93%)
Aug 12, 2003 4.931 5.026 4.918 5.026 206,756 +0.08(+1.58%)
Aug 11, 2003 4.918 4.972 4.918 4.948 548,572 +0.03(+0.66%)
Aug 08, 2003 4.780 4.933 4.780 4.915 313,469 +0.14(+2.96%)
Aug 07, 2003 4.666 4.774 4.666 4.774 120,885 +0.12(+2.58%)
Aug 06, 2003 4.635 4.654 4.624 4.654 15,006 +0.02(+0.41%)
Aug 05, 2003 4.666 4.666 4.635 4.635 12,505 -0.04(-0.92%)
Aug 04, 2003 4.714 4.714 4.678 4.678 26,678 -0.04(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.